Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.734 | 3.823 | 3.697 | 3.816 | 463,718 | +0.10(+2.72%) |
Jan 28, 2011 | 3.886 | 3.892 | 3.715 | 3.715 | 476,331 | -0.18(-4.69%) |
Jan 27, 2011 | 3.779 | 3.917 | 3.772 | 3.898 | 338,515 | +0.11(+3.00%) |
Jan 26, 2011 | 3.779 | 3.829 | 3.741 | 3.785 | 324,668 | +0.02(+0.50%) |
Jan 25, 2011 | 3.709 | 3.804 | 3.703 | 3.766 | 319,912 | +0.04(+1.01%) |
Jan 24, 2011 | 3.709 | 3.753 | 3.690 | 3.728 | 473,614 | +0.02(+0.51%) |
Jan 21, 2011 | 3.766 | 3.766 | 3.690 | 3.709 | 376,785 | -0.04(-1.01%) |
Jan 20, 2011 | 3.772 | 3.848 | 3.741 | 3.747 | 537,460 | -0.03(-0.83%) |
Jan 19, 2011 | 3.842 | 3.848 | 3.760 | 3.779 | 482,521 | -0.08(-1.96%) |
Jan 18, 2011 | 3.892 | 3.905 | 3.829 | 3.854 | 401,313 | -0.06(-1.61%) |
Jan 14, 2011 | 3.880 | 3.943 | 3.842 | 3.917 | 516,484 | +0.04(+0.98%) |
Jan 13, 2011 | 3.974 | 3.980 | 3.854 | 3.880 | 305,781 | -0.09(-2.38%) |
Jan 12, 2011 | 3.880 | 4.006 | 3.880 | 3.974 | 565,115 | +0.14(+3.62%) |
Jan 11, 2011 | 3.785 | 3.898 | 3.785 | 3.835 | 421,730 | +0.07(+1.84%) |
Jan 10, 2011 | 3.930 | 3.974 | 3.753 | 3.766 | 461,731 | -0.18(-4.63%) |
Jan 07, 2011 | 3.943 | 3.968 | 3.854 | 3.949 | 623,566 | +0.01(+0.16%) |
Jan 06, 2011 | 4.100 | 4.132 | 3.924 | 3.943 | 491,925 | -0.16(-3.99%) |
Jan 05, 2011 | 3.993 | 4.119 | 3.987 | 4.107 | 231,307 | +0.09(+2.36%) |
Jan 04, 2011 | 4.126 | 4.132 | 4.006 | 4.012 | 312,789 | -0.11(-2.75%) |
Jan 03, 2011 | 4.006 | 4.151 | 3.993 | 4.126 | 398,966 | +0.16(+3.97%) |
Dec 31, 2010 | 4.081 | 4.100 | 3.968 | 3.968 | 237,988 | -0.12(-2.93%) |
Dec 30, 2010 | 4.107 | 4.132 | 4.088 | 4.088 | 203,832 | -0.02(-0.46%) |
Dec 29, 2010 | 4.119 | 4.132 | 4.100 | 4.107 | 155,391 | +0.00(+0.00%) |
Dec 28, 2010 | 4.100 | 4.138 | 4.069 | 4.107 | 173,339 | +0.00(+0.00%) |
Dec 27, 2010 | 4.062 | 4.132 | 4.050 | 4.107 | 170,037 | +0.04(+0.93%) |
Dec 23, 2010 | 4.081 | 4.107 | 4.062 | 4.069 | 211,858 | -0.01(-0.31%) |
Dec 22, 2010 | 4.100 | 4.144 | 4.062 | 4.081 | 298,899 | -0.01(-0.31%) |
Dec 21, 2010 | 4.062 | 4.157 | 4.062 | 4.094 | 297,696 | +0.03(+0.78%) |
Dec 20, 2010 | 3.980 | 4.088 | 3.980 | 4.062 | 196,340 | +0.09(+2.22%) |
Dec 17, 2010 | 3.917 | 3.987 | 3.848 | 3.974 | 992,290 | +0.06(+1.61%) |
Dec 16, 2010 | 3.911 | 3.943 | 3.873 | 3.911 | 221,816 | +0.01(+0.16%) |
Dec 15, 2010 | 3.949 | 3.974 | 3.898 | 3.905 | 227,376 | -0.04(-1.12%) |
Dec 14, 2010 | 3.980 | 4.031 | 3.930 | 3.949 | 300,894 | -0.02(-0.48%) |
Dec 13, 2010 | 4.012 | 4.031 | 3.955 | 3.968 | 365,467 | -0.04(-1.10%) |
Dec 10, 2010 | 3.987 | 4.044 | 3.930 | 4.012 | 364,060 | +0.04(+0.95%) |
Dec 09, 2010 | 3.962 | 3.999 | 3.930 | 3.974 | 264,195 | +0.04(+1.12%) |
Dec 08, 2010 | 3.892 | 4.031 | 3.886 | 3.930 | 403,821 | +0.04(+0.97%) |
Dec 07, 2010 | 3.886 | 3.974 | 3.842 | 3.892 | 840,960 | +0.06(+1.65%) |
Dec 06, 2010 | 3.848 | 3.867 | 3.791 | 3.829 | 251,767 | -0.02(-0.49%) |
Dec 03, 2010 | 3.848 | 3.862 | 3.810 | 3.848 | 255,557 | -0.02(-0.49%) |
Dec 02, 2010 | 3.791 | 3.873 | 3.791 | 3.867 | 209,968 | +0.08(+2.17%) |
Dec 01, 2010 | 3.905 | 3.905 | 3.785 | 3.785 | 330,879 | -0.04(-0.99%) |
Nov 30, 2010 | 3.842 | 3.880 | 3.779 | 3.823 | 395,507 | -0.08(-2.10%) |
Nov 29, 2010 | 3.892 | 3.936 | 3.835 | 3.905 | 388,313 | +0.00(+0.00%) |
Nov 26, 2010 | 3.930 | 3.962 | 3.886 | 3.905 | 61,764 | -0.06(-1.43%) |
Nov 24, 2010 | 3.911 | 3.962 | 3.962 | 3.962 | 267,377 | +0.08(+2.11%) |
Nov 23, 2010 | 3.772 | 3.917 | 3.741 | 3.880 | 348,161 | +0.05(+1.32%) |
Nov 22, 2010 | 3.829 | 3.873 | 3.791 | 3.829 | 296,797 | -0.01(-0.33%) |
Nov 19, 2010 | 3.797 | 3.861 | 3.766 | 3.842 | 237,168 | +0.00(+0.00%) |
Nov 18, 2010 | 3.728 | 3.880 | 3.728 | 3.842 | 381,846 | +0.16(+4.46%) |
Nov 17, 2010 | 3.753 | 3.760 | 3.665 | 3.678 | 209,033 | -0.07(-1.85%) |
Nov 16, 2010 | 3.829 | 3.835 | 3.722 | 3.747 | 455,142 | -0.13(-3.41%) |
Nov 15, 2010 | 3.880 | 3.936 | 3.854 | 3.880 | 159,429 | +0.03(+0.82%) |
Nov 12, 2010 | 3.892 | 3.949 | 3.842 | 3.848 | 128,155 | -0.09(-2.24%) |
Nov 11, 2010 | 3.999 | 4.044 | 3.936 | 3.936 | 177,352 | -0.12(-2.96%) |
Nov 10, 2010 | 4.107 | 4.132 | 3.993 | 4.056 | 265,492 | -0.03(-0.62%) |
Nov 09, 2010 | 4.138 | 4.163 | 4.037 | 4.081 | 481,719 | -0.02(-0.46%) |
Nov 08, 2010 | 4.038 | 4.150 | 3.982 | 4.100 | 469,974 | +0.06(+1.54%) |
Nov 05, 2010 | 4.044 | 4.107 | 3.982 | 4.038 | 423,114 | -0.02(-0.61%) |
Nov 04, 2010 | 3.926 | 4.063 | 3.901 | 4.063 | 590,905 | +0.21(+5.32%) |
Nov 03, 2010 | 3.926 | 3.926 | 3.820 | 3.858 | 246,546 | -0.05(-1.27%) |
Nov 02, 2010 | 3.889 | 3.914 | 3.845 | 3.907 | 280,012 | +0.06(+1.62%) |